Dark

MMM20270115P155
MMM Jan 15 2027 155.00 Put (MMM270115P00155000)
option OPRA

EOD

Sep 17, 2026

5.60-9.385%(-0.58)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	5.7000	5.6000	5.6000	-9.385%	76	356	0.000%
2026-09-16	5.7000	6.1800	5.7000	6.1800	-3.438%	29	293	-9.385%
2026-09-15	6.4000	6.4000	6.4000	6.4000	-3.759%	1	278	-12.500%
2026-09-14	6.6500	6.6500	6.6500	6.6500	+23.148%	1	278	-15.789%
2026-09-11	5.9000	5.9000	5.4000	5.4000	-14.961%	11	277	+3.704%
2026-09-10	6.5800	6.5800	6.1000	6.3500	+9.483%	37	276	-11.811%
2026-09-09	5.6000	5.8000	5.6000	5.8000	+16.000%	57	271	-3.448%
2026-09-08	5.1000	5.2500	5.0000	5.0000	+4.167%	40	219	+12.000%
2026-09-04	4.7000	4.8000	4.7000	4.8000	+1.053%	34	176	+16.667%
2026-09-03	5.2500	5.2500	4.7500	4.7500	+9.195%	13	176	+17.895%
2026-09-02	4.1500	4.3500	4.1500	4.3500	+3.571%	2	165	+28.736%
2026-09-01	3.9500	4.2000	3.9500	4.2000	+10.526%	2	164	+33.333%
2026-08-31	3.8500	3.8500	3.8000	3.8000	+7.042%	9	163	+47.368%
2026-08-28	3.5500	3.5500	3.5500	3.5500	+19.128%	11	167	+57.746%
2026-08-25	2.9800	2.9800	2.9800	2.9800	-2.295%	1	167	+87.919%
2026-08-24	3.0000	3.0500	3.0000	3.0500	+0.660%	12	167	+83.607%
2026-08-18	3.0300	3.0300	3.0300	3.0300	-5.313%	1	168	+84.818%
2026-08-13	3.3000	3.3000	3.2000	3.2000	-1.538%	3	168	+75.000%
2026-08-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	168	+72.308%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-20.690%	1	168	+62.319%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-13.861%	5	168	+28.736%
2026-07-30	5.1000	5.1000	5.0500	5.0500	+26.250%	5	168	+10.891%
2026-07-28	3.9000	4.0000	3.9000	4.0000	-16.667%	11	168	+40.000%
2026-07-27	4.4500	4.8000	4.4500	4.8000	-21.951%	4	169	+16.667%
2026-07-24	6.1500	6.1500	6.1500	6.1500	-7.519%	1	170	-8.943%
2026-07-23	6.3500	6.6500	6.3500	6.6500	+13.675%	19	170	-15.789%
2026-07-22	5.4500	5.8500	5.4500	5.8500	+4.093%	5	164	-4.274%
2026-07-21	5.8600	5.9000	5.4500	5.6200	-45.753%	19	163	-0.356%
2026-07-20	10.3600	10.3600	10.3600	10.3600	+9.630%	10	161	-45.946%
2026-07-16	9.5500	9.5500	9.4000	9.4500	-14.091%	8	151	-40.741%
2026-07-13	11.0000	11.0000	11.0000	11.0000	+0.917%	2	144	-49.091%
2026-07-10	11.5000	11.5000	10.9000	10.9000	-7.234%	2	144	-48.624%
2026-07-09	11.7000	11.7500	11.6500	11.7500	+1.732%	6	146	-52.340%
2026-07-07	11.4500	11.5500	11.4500	11.5500	+19.318%	2	145	-51.515%
2026-06-29	9.6800	9.6800	9.6800	9.6800	+7.556%	10	147	-42.149%
2026-06-24	9.0000	9.0000	9.0000	9.0000	-8.815%	1	137	-37.778%
2026-06-17	9.8700	9.8700	9.8700	9.8700	-16.709%	1	138	-43.262%
2026-06-15	11.8500	11.8500	11.8500	11.8500	+3.043%	4	138	-52.743%
2026-06-12	11.5000	11.5000	11.5000	11.5000	+1.322%	8	134	-51.304%
2026-06-10	10.4500	11.3500	10.4500	11.3500	-8.835%	67	126	-50.661%
2026-06-09	12.4500	12.4500	12.4500	12.4500	-3.488%	3	101	-55.020%
2026-06-08	13.0500	13.0500	12.9000	12.9000	-6.522%	23	100	-56.589%
2026-06-05	13.6000	13.8500	13.6000	13.8000	-3.158%	4	81	-59.420%
2026-06-03	13.9000	14.2500	13.8500	14.2500	-7.767%	7	78	-60.702%
2026-06-02	15.4500	15.4500	15.4500	15.4500	-0.962%	1	71	-63.754%
2026-06-01	15.6000	15.6000	15.6000	15.6000	+7.586%	4	70	-64.103%
2026-05-28	14.2500	14.6000	14.2500	14.5000	+12.403%	17	66	-61.379%
2026-05-27	12.9000	12.9000	12.9000	12.9000	-19.526%	2	62	-56.589%
2026-05-21	16.0300	16.0300	16.0300	16.0300	+1.778%	11	62	-65.066%
2026-05-20	17.2500	17.2500	15.7500	15.7500	-1.869%	4	62	-64.444%
2026-05-19	16.0500	16.0500	16.0500	16.0500	+6.645%	3	50	-65.109%
2026-05-18	15.2000	15.2000	15.0500	15.0500	-16.897%	3	50	-62.791%
2026-05-14	18.0500	18.1100	18.0500	18.1100	-7.128%	33	50	-69.078%
2026-05-08	19.5000	19.5000	19.5000	19.5000	-0.510%	2	56	-71.282%
2026-05-01	19.2500	19.6000	19.2500	19.6000	+3.158%	2	52	-71.429%
2026-04-27	18.4000	19.0000	18.4000	19.0000	+15.854%	14	52	-70.526%
2026-04-16	16.4000	16.4000	16.4000	16.4000	+5.128%	1	53	-65.854%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-5.455%	1	52	-64.103%
2026-04-13	17.7500	17.7500	16.3500	16.5000	-5.172%	7	51	-66.061%
2026-04-10	17.6500	17.6500	17.4000	17.4000	-0.571%	5	44	-67.816%
2026-04-09	18.1000	18.1000	17.0000	17.5000	-6.367%	6	39	-68.000%
2026-04-08	18.6900	18.6900	18.6900	18.6900	-12.047%	1	34	-70.037%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-1.163%	1	34	-73.647%
2026-04-02	21.5000	21.5000	21.5000	21.5000	+55.797%	1	34	-73.953%
2026-03-03	13.8000	13.8000	13.8000	13.8000	+23.989%	1	34	-59.420%
2026-02-17	11.1300	11.1300	11.1300	11.1300	+10.198%	1	33	-49.686%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-1.463%	1	32	-44.554%
2026-02-06	10.2500	10.2500	10.2500	10.2500	-21.756%	2	32	-45.366%
2026-02-04	14.2000	14.2000	13.1000	13.1000	-18.125%	2	30	-57.252%
2026-01-30	15.6500	16.0000	15.6500	16.0000	+23.077%	2	29	-65.000%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-14.021%	2	28	-56.923%
2026-01-20	15.5000	15.5000	15.1200	15.1200	+48.235%	3	29	-62.963%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+0.990%	1	27	-45.098%
2026-01-15	10.1000	10.1000	10.1000	10.1000	-18.548%	1	27	-44.554%
2026-01-05	12.4000	12.4000	12.4000	12.4000	-9.158%	1	25	-54.839%
2025-12-31	13.6500	13.6500	13.6500	13.6500	+5.814%	1	25	-58.974%
2025-11-10	12.9000	12.9000	12.9000	12.9000	-12.005%	1	25	-56.589%
2025-11-07	14.6600	14.6600	14.6600	14.6600	-1.478%	1	26	-61.801%
2025-11-05	14.8800	14.8800	14.8800	14.8800	-1.130%	1	27	-62.366%
2025-10-21	15.0500	15.0500	15.0500	15.0500	-19.086%	1	26	-62.791%
2025-10-20	18.5000	18.6000	18.5000	18.6000	-7.921%	2	27	-69.892%
2025-10-16	20.2000	20.2000	20.2000	20.2000	+3.061%	2	26	-72.277%
2025-10-14	19.5500	19.6000	19.5500	19.6000	-3.210%	2	26	-71.429%
2025-10-13	20.2500	20.2500	20.2500	20.2500	+2.792%	2	25	-72.346%
2025-10-09	19.7000	19.7000	19.7000	19.7000	+9.688%	2	24	-71.574%
2025-10-01	17.9700	17.9700	17.9600	17.9600	-1.047%	2	25	-68.820%
2025-09-30	18.1300	18.1500	18.1300	18.1500	-3.200%	2	26	-69.146%
2025-09-26	18.5500	18.7500	18.5500	18.7500	+5.693%	2	25	-70.133%
2025-09-22	17.5600	17.7400	17.5600	17.7400	-1.499%	2	25	-68.433%
2025-09-16	17.7400	18.0100	17.7400	18.0100	+5.015%	2	25	-68.906%
2025-09-15	17.0000	17.6000	17.0000	17.1500	+5.799%	18	25	-67.347%
2025-09-12	15.9400	16.2100	15.9400	16.2100	-8.830%	2	9	-65.453%
2025-09-10	17.6000	17.7800	17.6000	17.7800	+6.467%	2	9	-68.504%
2025-08-22	17.1800	17.3100	16.7000	16.7000	-6.390%	3	9	-66.467%
2025-08-18	17.8400	17.8400	17.8400	17.8400	+8.121%	1	8	-68.610%
2025-08-13	16.5000	16.5000	16.5000	16.5000	-17.459%	1	8	-66.061%
2025-08-05	19.7800	19.9900	19.7800	19.9900	-12.132%	2	9	-71.986%
2025-08-01	22.6300	22.7500	22.6300	22.7500	+16.667%	2	9	-75.385%
2025-07-22	19.5000	19.5000	19.5000	19.5000	+1.563%	3	9	-71.282%
2025-07-18	19.0000	19.2000	19.0000	19.2000	+6.667%	3	6	-70.833%
2025-07-14	18.0000	18.1000	17.9800	18.0000	-14.692%	4	6	-68.889%
2025-06-30	21.1000	21.1000	21.1000	21.1000	+2.577%	1	6	-73.460%
2025-06-27	20.3800	20.5700	20.3800	20.5700	-10.096%	2	5	-72.776%
2025-05-23	22.5700	22.8800	22.5700	22.8800	-0.478%	4	5	-75.524%
2025-05-22	22.6400	22.9900	22.6400	22.9900	-0.605%	2	5	-75.642%
2025-05-15	23.1300	23.1300	23.1300	23.1300	+0.697%	1	4	-75.789%
2025-05-14	22.7800	22.9700	22.7800	22.9700	+5.222%	2	4	-75.620%
2025-05-12	21.8300	21.8300	21.8300	21.8300	+2.923%	1	4	-74.347%
2025-02-27	21.2100	21.2100	21.2100	21.2100	-1.806%	1	3	-73.597%
2025-02-03	21.6000	21.6000	21.6000	21.6000	-3.226%	2	3	-74.074%
2025-01-21	22.3200	22.3200	22.3200	22.3200	0.000%	1	1	-74.910%